Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Eternal Materials Co., Ltd. (1717.TW)

Compare
28.50
+0.10
+(0.35%)
At close: April 2 at 1:30:06 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202528.4028.5528.3028.5028.50803,631
Apr 1, 202528.0028.4027.8528.4028.40860,247
Mar 31, 202528.0028.5027.8027.8027.802,086,731
Mar 28, 202529.1029.1028.5028.5528.551,659,000
Mar 27, 202529.2529.3029.0529.1529.15596,866
Mar 26, 202529.3029.4029.2029.3529.35569,567
Mar 25, 202529.4529.6029.0529.2029.201,960,950
Mar 24, 202529.6029.8029.3529.4529.451,384,334
Mar 21, 202529.8030.0529.6029.6029.603,778,836
Mar 20, 202529.8029.8529.6529.8529.851,252,211
Mar 19, 202529.5529.7529.5029.7529.751,803,970
Mar 18, 202529.4029.8029.3529.4529.452,000,396
Mar 17, 202528.9529.4028.9529.2529.252,074,158
Mar 14, 202528.6028.8528.6028.8028.80949,903
Mar 13, 202528.8028.9028.4028.4528.451,497,042
Mar 12, 202528.8029.0028.7028.7528.75818,115
Mar 11, 202528.7029.0028.3028.9028.901,576,722
Mar 10, 202529.0029.1528.8529.0029.001,118,500
Mar 7, 202529.0029.4028.9028.9028.901,334,020
Mar 6, 202529.1029.2528.9028.9528.951,247,964
Mar 5, 202528.5029.1528.4029.1029.101,532,740
Mar 4, 202528.3028.6028.1528.5028.501,492,481
Mar 3, 202528.7028.8528.5528.6028.601,198,232
Feb 27, 202528.9529.1528.9028.9028.901,207,429
Feb 26, 202528.9029.0028.8028.9528.95848,901
Feb 25, 202528.9529.1028.7028.9028.90982,680
Feb 24, 202529.0529.2528.9529.1029.101,037,813
Feb 21, 202529.0529.2028.9029.1529.151,310,039
Feb 20, 202528.9028.9528.6528.8028.80878,176
Feb 19, 202529.0029.1528.8528.9028.90784,695
Feb 18, 202529.0029.0028.7528.9528.95644,241
Feb 17, 202529.1029.1528.8529.0029.00829,400
Feb 14, 202529.1029.1028.8528.8528.85852,975
Feb 13, 202528.7029.1528.6029.1029.101,729,193
Feb 12, 202528.5028.8028.5028.5528.55885,595
Feb 11, 202528.7528.9528.5028.5028.501,452,374
Feb 10, 202528.3028.7528.3028.6528.651,136,297
Feb 7, 202528.5028.5028.3028.3528.35792,374
Feb 6, 202528.2528.5528.2528.5528.55843,720
Feb 5, 202528.3028.6028.1028.1528.15973,787
Feb 4, 202528.6028.6027.9528.0528.051,736,450
Feb 3, 202528.6028.8028.0528.4028.402,200,483
Jan 22, 202528.2528.3528.0028.3528.35683,106
Jan 21, 202528.0028.2527.9528.1528.15684,976
Jan 20, 202527.8528.0027.7028.0028.00580,042
Jan 17, 202527.8027.9527.6527.8527.85761,453
Jan 16, 202527.8528.0027.6527.8027.80801,862
Jan 15, 202527.3527.8027.3527.5027.50721,000
Jan 14, 202527.3027.5527.1527.3027.301,281,900
Jan 13, 202527.1027.3026.8527.3027.301,873,150
Jan 10, 202527.3527.6027.1527.2027.201,508,500
Jan 9, 202527.8028.0027.4027.4027.401,459,691
Jan 8, 202527.7527.9527.6527.8527.85846,800
Jan 7, 202528.3528.4027.7527.7527.751,155,906
Jan 6, 202527.8028.4027.6528.3528.351,067,713
Jan 3, 202527.7027.9027.5027.5527.551,193,037
Jan 2, 202527.8028.0027.6027.7027.70899,355
Dec 31, 202427.9028.0027.7527.8027.80969,900
Dec 30, 202428.3028.3028.0528.0528.05760,500
Dec 27, 202428.3528.4028.2528.3028.30698,523
Dec 26, 202428.3528.5528.2528.3528.35684,002
Dec 25, 202428.6028.7528.3028.3528.351,287,320
Dec 24, 202428.6028.9028.2028.3528.352,264,129
Dec 23, 202428.0028.1527.8028.0528.05901,853
Dec 20, 202427.6027.8527.5027.5027.502,201,300
Dec 19, 202427.7028.1027.6027.7527.751,597,383
Dec 18, 202427.8528.4027.7528.1028.10993,549
Dec 17, 202428.0028.2027.8527.8527.851,537,540
Dec 16, 202428.5028.5028.0028.0028.001,686,373
Dec 13, 202428.5028.7028.3028.4028.401,676,698
Dec 12, 202428.9529.2028.7028.7028.701,634,578
Dec 11, 202429.3029.3028.9028.9528.952,580,350
Dec 10, 202429.5529.7529.2029.3029.30851,819
Dec 9, 202429.5529.5529.2529.3529.351,100,582
Dec 6, 202429.7029.7529.5029.5029.50574,957
Dec 5, 202429.7529.7529.5529.5529.55828,617
Dec 4, 202429.9029.9529.6029.6029.60905,333
Dec 3, 202429.6530.0029.6529.7529.75807,884
Dec 2, 202429.8029.9029.5029.5029.50990,430
Nov 29, 202429.3029.8029.2029.8029.801,244,000
Nov 28, 202429.9029.9029.3529.4529.451,102,999
Nov 27, 202430.3030.5529.8529.9029.902,361,167
Nov 26, 202430.4530.7530.1530.4030.401,940,950
Nov 25, 202429.9530.4529.8030.4530.451,686,919
Nov 22, 202429.7529.9029.6029.7029.70917,000
Nov 21, 202429.2529.7529.2029.6529.651,111,460
Nov 20, 202429.3529.3529.3529.3529.351,301,050
Nov 19, 202429.3529.7029.3529.6029.60896,532
Nov 18, 202429.4529.5529.2029.3529.351,417,841
Nov 15, 202429.0529.5529.0029.2529.251,486,933
Nov 14, 202429.2529.6029.0529.0529.051,712,884
Nov 13, 202429.7029.8029.2029.3029.303,639,806
Nov 12, 202430.2030.2529.8029.9529.954,438,023
Nov 11, 202430.8530.8530.2030.4530.452,751,464
Nov 8, 202431.5031.5030.8530.8530.852,161,965
Nov 7, 202430.8031.3530.7531.3531.351,104,403
Nov 6, 202431.1531.2030.9030.9030.901,657,211
Nov 5, 202431.1531.4531.0531.1031.101,270,011
Nov 4, 202431.4531.4531.0531.1531.151,438,141
Nov 1, 202431.3531.5030.9531.5031.501,593,408
Oct 30, 202431.4531.5031.1031.3031.301,841,288
Oct 29, 202431.7031.7031.1031.2531.252,318,234
Oct 28, 202432.2032.2031.4531.6031.601,867,286
Oct 25, 202431.9532.1531.8532.0032.001,144,065
Oct 24, 202432.4532.4531.8031.9031.902,237,368
Oct 23, 202432.6033.1532.4032.4032.404,724,845
Oct 22, 202432.2532.6031.9532.4032.404,912,944
Oct 21, 202432.5032.5031.8032.2032.202,520,189
Oct 18, 202432.5032.7032.1532.1532.152,480,265
Oct 17, 202432.1032.6031.9532.2032.201,979,284
Oct 16, 202432.0032.6031.9032.1532.153,974,401
Oct 15, 202432.9533.0032.4032.4032.403,108,752
Oct 14, 202432.6533.2532.4032.9532.952,837,244
Oct 11, 202431.8533.1031.8032.6532.654,450,973
Oct 9, 202432.7532.7531.7531.8531.854,422,129
Oct 8, 202433.1033.2532.2032.5532.555,070,844
Oct 7, 202433.7534.0032.8533.3533.356,666,566
Oct 4, 202433.8034.5033.0533.5033.505,180,089
Oct 1, 202434.4534.5533.4533.9033.905,261,370
Sep 30, 202434.8034.9534.1534.1534.157,003,362
Sep 27, 202433.3035.1533.3035.0035.0019,726,292
Sep 26, 202433.0033.9532.9032.9532.9510,265,143
Sep 25, 202433.0533.1532.6532.9532.954,360,680
Sep 24, 202433.0533.1532.5532.9532.954,081,620
Sep 23, 202433.4533.6032.7032.8532.858,410,535
Sep 20, 202432.4533.2032.4033.0533.0517,078,373
Sep 19, 202432.1032.4531.7032.1532.155,853,052
Sep 18, 202431.7532.8031.7031.7531.7521,180,486
Sep 16, 202430.3031.3030.2031.1531.153,543,476
Sep 13, 202430.4030.5530.1530.2530.251,153,529
Sep 12, 202429.6030.2029.5530.2030.201,956,749
Sep 11, 202429.0029.4529.0029.2529.25726,421
Sep 10, 202429.3529.5028.8028.9528.952,365,643
Sep 9, 202429.0029.5528.9029.4529.451,338,695
Sep 6, 202429.6029.7529.2029.6029.60935,509
Sep 5, 202429.7029.9529.4529.4529.451,160,767
Sep 4, 202429.6029.9029.1029.3529.353,724,200
Sep 3, 202431.3031.3030.5530.6030.601,310,001
Sep 2, 202431.5031.8031.0531.1531.152,300,374
Aug 30, 202431.3531.5031.0031.5031.503,327,032
Aug 29, 202430.7531.9530.6031.1531.155,662,563
Aug 28, 202431.0031.2530.8030.9030.902,082,394
Aug 27, 202430.4031.3030.3530.9530.952,678,601
Aug 26, 202430.6531.3030.4530.7030.704,981,559
Aug 23, 202430.5030.8030.1030.5030.506,635,150
Aug 22, 202429.5031.6529.4530.7030.7017,315,204
Aug 21, 202429.1529.6029.1529.5029.50878,328
Aug 20, 202429.5029.5029.1529.2529.25822,684
Aug 19, 202429.2529.4029.1529.2529.25572,299
Aug 16, 202429.6029.6029.2529.2529.251,199,889
Aug 15, 202429.5029.6529.1029.1529.15937,050
Aug 14, 202429.3029.8029.2029.5029.501,364,601
Aug 13, 202429.3029.3028.9029.0529.051,053,229
Aug 12, 202429.3029.5529.2029.2029.20820,804
Aug 9, 202428.9029.4528.8529.0529.052,271,080
Aug 8, 202428.7029.0028.4028.6028.601,503,064
Aug 7, 202428.6529.1528.6029.0529.052,743,800
Aug 6, 202428.2528.6027.0528.5028.503,558,100
Aug 5, 202429.4029.4027.7527.9027.905,350,149
Aug 2, 202430.4530.4530.1030.1030.102,015,818
Aug 1, 202431.2031.5030.7030.8030.804,806,350
Jul 31, 202430.2031.3529.9030.7030.707,748,408
Jul 30, 202430.3030.3029.7030.3030.302,535,083
Jul 29, 202430.7530.8530.1030.1030.102,906,260
Jul 26, 202431.0531.0530.2030.5530.552,956,316
Jul 23, 202431.2031.5030.8531.1031.102,622,075
Jul 22, 202430.8031.1030.5530.8030.802,009,014
Jul 19, 202432.1032.1031.0531.0531.054,531,122
Jul 18, 202431.6532.1531.5032.1032.102,944,215
Jul 17, 202431.7032.2031.6031.9531.954,127,542
Jul 16, 202431.8031.9031.4531.5031.501,688,113
Jul 15, 202432.3032.3031.8031.8031.801,974,922
Jul 12, 202431.6532.1531.6032.0032.003,460,953
Jul 11, 202431.8531.9031.5531.6531.651,501,567
Jul 10, 202431.9532.1531.7531.8031.801,848,382
Jul 9, 202432.5032.5031.7032.0032.003,203,316
Jul 8, 202432.0032.4532.0032.2032.205,786,418
Jul 5, 202431.5532.0031.5531.8031.805,119,569
Jul 4, 202431.3531.6031.3031.4031.404,657,598
Jul 3, 202431.0031.3030.9531.2531.252,276,629
Jul 2, 202431.0031.1030.8531.0031.001,058,900
Jul 1, 202431.1531.4531.1031.1531.151,590,771
Jun 28, 202430.6531.2030.6530.9030.901,678,012
Jun 27, 202431.0031.1030.6530.8530.851,887,750
Jun 26, 202431.2531.2531.1531.1531.151,260,281
Jun 25, 202431.4031.4531.0531.1031.101,481,564
Jun 24, 202431.2031.4031.0031.0031.001,425,744
Jun 21, 202430.9531.3030.9531.3031.303,350,691
Jun 20, 202430.7531.0030.7030.9530.952,382,343
Jun 19, 202430.8530.9030.6530.7530.751,363,500
Jun 18, 202430.6530.8030.5030.8030.801,890,516
Jun 17, 202430.6030.7530.5530.5530.551,122,692
Jun 14, 202430.6030.8030.5030.6030.601,339,216
Jun 13, 202430.9031.2030.5030.6030.601,824,630
Jun 12, 202430.7530.9530.7530.8530.85836,093
Jun 11, 202430.9031.1530.7530.8530.851,074,079
Jun 7, 202430.7531.3530.7531.2031.201,850,725
Jun 6, 202430.8530.9530.6030.7530.751,613,548
Jun 5, 202431.0031.1530.8030.8530.85934,916
Jun 4, 202431.3031.3030.9530.9530.951,342,694
Jun 3, 202431.3532.2031.2531.3031.305,914,373
May 31, 202430.6031.1030.6031.1031.102,731,529
May 30, 202430.8030.8030.4030.5030.501,735,147
May 29, 202431.4031.4030.9030.9030.901,346,873
May 28, 202431.1031.4530.9531.3031.301,744,490
May 27, 202431.0531.4530.9031.0031.001,418,720
May 24, 202430.6530.9030.4030.8030.801,089,306
May 23, 202431.2031.2530.7530.8030.802,377,796
May 22, 202431.3531.5031.2531.4531.451,399,358
May 21, 202431.7031.7031.2031.2531.251,498,245
May 20, 202431.8032.1031.6531.7031.701,724,034
May 17, 202432.3032.6031.6031.6031.605,481,057
May 16, 202431.1031.7531.1031.6031.602,824,253
May 15, 202431.2031.4031.0031.0531.051,545,960
May 14, 202431.5031.6031.1531.2031.201,096,288
May 13, 202431.8031.8531.4031.4531.451,080,647
May 10, 202431.5031.7031.2531.7031.701,540,182
May 9, 202431.5531.6531.2031.2531.25895,552
May 8, 202431.7531.8531.5531.5531.55802,040
May 7, 202432.0032.1031.6031.7031.701,075,869
May 6, 202432.0032.1031.7531.9031.901,263,843
May 3, 202432.0532.3031.7531.7531.751,689,667
May 2, 202431.8031.9531.5031.9031.901,467,312
Apr 30, 202431.8031.8531.4531.7031.702,738,125
Apr 29, 202430.8531.5030.7531.5031.503,028,849
Apr 26, 202430.6030.8030.5030.5530.551,088,421
Apr 25, 2024 0.80 Dividend
Apr 25, 202430.5030.7030.4530.5530.551,366,870
Apr 24, 202431.5031.6531.2531.2530.452,597,344
Apr 23, 202431.2531.3531.0031.3530.551,161,059
Apr 22, 202431.0031.3030.8031.0030.211,395,417
Apr 19, 202430.9531.0530.3030.5029.723,664,628
Apr 18, 202431.0531.2530.9531.1530.351,140,719
Apr 17, 202431.1531.5031.0531.3030.501,362,142
Apr 16, 202431.9531.9530.9031.1530.353,018,913
Apr 15, 202432.0032.5531.8532.2531.422,538,995
Apr 12, 202432.0532.1531.9032.1031.281,872,545
Apr 11, 202432.5032.5032.0532.2031.381,800,416
Apr 10, 202432.8033.5532.6532.7531.919,187,262
Apr 9, 202432.1532.6532.1032.6031.772,651,097
Apr 8, 202432.1032.1031.8031.9031.081,492,714
Apr 3, 202432.3532.3532.0032.1031.282,695,212
Apr 2, 202431.9033.3031.8032.7031.8614,589,217

Related Tickers

1711.TW Everlight Chemical Industrial Corporation
19.45
+0.78%
 
2104.TW International CSRC Investment Holdings Co., Ltd.
11.90
+0.85%
 
2103.TW TSRC Corporation
20.05
+1.26%
 
1713.TW Cathay Chemical Works Inc.
52.60
+0.19%
 
2108.TW NANTEX Industry Co., Ltd.
29.75
+0.34%
 
4755.TW San Fu Chemical Co., Ltd.
110.00
0.00%
 
1304.TW USI Corporation
11.35
+3.18%
 
2107.TW Formosan Rubber Group Inc.
26.50
+0.76%
 
1303.TW Nan Ya Plastics Corporation
31.40
+0.80%
 
4306.TW Yem Chio Co., Ltd.
17.55
+0.29%